Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2013 | HKD | 0.9 | 0.95 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 5,076,000 |
24 Jul 2013 | HKD | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | +0.03 (+3.37%) | 11,292,000 |
23 Jul 2013 | HKD | 0.83 | 0.89 | 0.83 | 0.89 | 0.89 | +0.06 (+7.23%) | 9,030,000 |
22 Jul 2013 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 488,000 |
19 Jul 2013 | HKD | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 768,000 |
18 Jul 2013 | HKD | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 1,496,000 |
17 Jul 2013 | HKD | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 678,000 |
16 Jul 2013 | HKD | 0.89 | 0.9 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 5,050,000 |
15 Jul 2013 | HKD | 0.86 | 0.91 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 6,022,000 |
12 Jul 2013 | HKD | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | +0.03 (+3.66%) | 1,762,000 |
11 Jul 2013 | HKD | 0.78 | 0.85 | 0.77 | 0.82 | 0.82 | +0.04 (+5.13%) | 5,304,000 |
10 Jul 2013 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 788,000 |
9 Jul 2013 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 580,000 |
8 Jul 2013 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,220,000 |
5 Jul 2013 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 588,001 |
4 Jul 2013 | HKD | 0.76 | 0.81 | 0.76 | 0.8 | 0.8 | +0.03 (+3.90%) | 1,210,000 |
3 Jul 2013 | HKD | 0.79 | 0.8 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 1,734,000 |
2 Jul 2013 | HKD | 0.82 | 0.83 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 1,030,000 |
1 Jul 2013 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 0.81 | 0.84 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 2,026,000 |
27 Jun 2013 | HKD | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 2,498,000 |
26 Jun 2013 | HKD | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 5,418,000 |
25 Jun 2013 | HKD | 0.8 | 0.83 | 0.76 | 0.81 | 0.81 | +0.01 (+1.25%) | 3,370,000 |
24 Jun 2013 | HKD | 0.85 | 0.85 | 0.79 | 0.8 | 0.8 | -0.05 (-5.88%) | 3,988,000 |
21 Jun 2013 | HKD | 0.85 | 0.86 | 0.82 | 0.85 | 0.85 | -0.03 (-3.41%) | 4,554,000 |
20 Jun 2013 | HKD | 0.94 | 0.94 | 0.86 | 0.88 | 0.88 | -0.07 (-7.37%) | 4,002,000 |
19 Jun 2013 | HKD | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -0.03 (-3.06%) | 1,092,000 |
18 Jun 2013 | HKD | 0.96 | 0.98 | 0.94 | 0.98 | 0.98 | +0.02 (+2.08%) | 1,470,000 |
17 Jun 2013 | HKD | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 1,578,000 |
14 Jun 2013 | HKD | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 2,490,000 |